Redwood

RWT
🏛️ usa →
5.79
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 7.58 7.59 7.40 7.41 0.7M
2023-12-28 7.56 7.61 7.48 7.59 1.0M
2023-12-27 7.54 7.60 7.49 7.56 0.8M
2023-12-26 7.45 7.55 7.45 7.53 0.7M
2023-12-22 7.49 7.55 7.43 7.44 0.7M
2023-12-21 7.43 7.46 7.37 7.46 1.1M
2023-12-20 7.44 7.53 7.34 7.34 1.1M
2023-12-19 7.42 7.52 7.41 7.47 1.1M
2023-12-18 7.65 7.66 7.53 7.54 1.4M
2023-12-15 7.76 7.78 7.58 7.62 5.9M
2023-12-14 7.50 7.87 7.35 7.79 10.0M
2023-12-13 7.16 7.42 7.09 7.35 2.2M
2023-12-12 7.03 7.20 6.98 7.16 0.9M
2023-12-11 7.19 7.21 7.02 7.03 0.8M
2023-12-08 7.16 7.24 7.15 7.21 1.7M
2023-12-07 7.13 7.21 7.07 7.19 1.0M
2023-12-06 7.21 7.29 7.07 7.13 1.6M
2023-12-05 7.29 7.39 7.13 7.14 1.2M
2023-12-04 7.25 7.34 7.13 7.22 2.1M
2023-12-01 7.08 7.28 7.06 7.26 2.3M
2023-11-30 7.12 7.13 6.98 7.11 1.3M
2023-11-29 7.00 7.19 6.91 7.12 1.9M
2023-11-28 6.86 6.95 6.75 6.94 2.6M
2023-11-27 6.81 6.88 6.79 6.85 1.3M
2023-11-24 6.84 6.88 6.81 6.85 0.4M
2023-11-22 6.86 6.88 6.80 6.85 0.7M
2023-11-21 6.78 6.83 6.78 6.78 0.8M
2023-11-20 6.76 6.84 6.74 6.82 0.9M
2023-11-17 6.81 6.84 6.78 6.79 0.8M
2023-11-16 6.89 6.91 6.72 6.75 1.2M
2023-11-15 6.89 6.92 6.83 6.91 1.8M
2023-11-14 6.81 6.90 6.79 6.89 1.1M
2023-11-13 6.52 6.60 6.49 6.57 0.6M
2023-11-10 6.59 6.63 6.53 6.58 0.7M
2023-11-09 6.76 6.78 6.50 6.51 0.7M
2023-11-08 6.74 6.76 6.60 6.71 0.7M
2023-11-07 6.76 6.80 6.66 6.67 1.2M
2023-11-06 6.94 6.99 6.78 6.80 1.3M
2023-11-03 6.77 7.06 6.76 6.93 1.5M
2023-11-02 6.49 6.70 6.43 6.70 1.2M
2023-11-01 6.25 6.41 6.19 6.38 1.6M
2023-10-31 6.75 6.75 6.18 6.28 4.6M
2023-10-30 6.77 6.97 6.77 6.87 1.7M
2023-10-27 6.72 6.79 6.64 6.75 1.8M
2023-10-26 6.65 6.80 6.65 6.68 0.8M
2023-10-25 6.68 6.73 6.54 6.59 0.9M
2023-10-24 6.75 6.77 6.68 6.73 0.9M
2023-10-23 6.69 6.78 6.58 6.71 1.7M
2023-10-20 6.77 6.86 6.70 6.71 1.7M
2023-10-19 6.86 6.92 6.75 6.76 1.4M
2023-10-18 6.97 7.00 6.88 6.89 0.6M
2023-10-17 7.03 7.13 7.02 7.05 1.3M
2023-10-16 7.10 7.19 7.04 7.10 0.8M
2023-10-13 7.37 7.41 7.03 7.04 0.9M
2023-10-12 7.30 7.30 7.19 7.28 0.7M
2023-10-11 7.19 7.36 7.17 7.34 0.5M
2023-10-10 7.08 7.22 7.04 7.15 0.7M
2023-10-09 6.96 7.17 6.90 7.13 1.0M
2023-10-06 6.86 7.05 6.85 6.96 0.8M
2023-10-05 6.75 7.01 6.75 6.95 1.1M
2023-10-04 6.76 6.86 6.63 6.80 1.0M
2023-10-03 6.93 6.93 6.72 6.80 1.1M
2023-10-02 7.07 7.08 6.90 6.97 1.5M
2023-09-29 7.21 7.27 7.11 7.13 1.4M
2023-09-28 7.11 7.13 7.01 7.07 1.1M
2023-09-27 7.26 7.30 7.09 7.09 1.1M
2023-09-26 7.16 7.24 7.13 7.22 1.6M
2023-09-25 7.22 7.28 7.19 7.20 0.8M
2023-09-22 7.16 7.31 7.10 7.25 1.3M
2023-09-21 7.30 7.33 7.10 7.11 1.7M
2023-09-20 7.76 7.77 7.53 7.54 1.3M
2023-09-19 7.89 7.92 7.68 7.70 1.4M
2023-09-18 7.85 7.89 7.75 7.77 1.2M
2023-09-15 7.84 7.91 7.82 7.85 4.0M
2023-09-14 7.85 8.00 7.77 7.84 1.4M
2023-09-13 7.80 7.86 7.75 7.76 0.8M
2023-09-12 7.73 7.88 7.73 7.79 1.1M
2023-09-11 7.70 7.83 7.70 7.75 1.2M
2023-09-08 7.74 7.75 7.64 7.64 1.0M
2023-09-07 7.79 7.88 7.71 7.72 1.3M
2023-09-06 7.98 7.98 7.75 7.79 1.1M
2023-09-05 8.14 8.16 7.87 7.88 2.0M
2023-09-01 8.04 8.30 8.04 8.22 3.5M
2023-08-31 7.94 8.09 7.94 8.01 1.4M
2023-08-30 7.99 8.02 7.92 7.94 1.1M
2023-08-29 7.96 8.09 7.92 8.01 1.6M
2023-08-28 7.79 8.00 7.77 7.99 1.7M
2023-08-25 7.78 7.86 7.71 7.77 0.5M
2023-08-24 7.83 7.96 7.73 7.76 1.0M
2023-08-23 7.67 7.90 7.65 7.88 0.9M
2023-08-22 7.75 7.78 7.65 7.68 0.6M
2023-08-21 7.71 7.75 7.61 7.70 0.9M
2023-08-18 7.54 7.74 7.48 7.71 0.8M
2023-08-17 7.82 7.91 7.58 7.64 1.4M
2023-08-16 7.77 7.87 7.77 7.81 1.5M
2023-08-15 7.68 7.81 7.63 7.78 1.0M
2023-08-14 7.85 7.87 7.71 7.72 0.9M
2023-08-11 7.85 7.89 7.80 7.86 0.6M
2023-08-10 7.80 7.93 7.80 7.86 1.1M
2023-08-09 7.76 7.84 7.73 7.80 1.8M
2023-08-08 7.66 7.81 7.58 7.78 2.3M
2023-08-07 7.75 7.80 7.65 7.78 1.2M
2023-08-04 7.41 7.77 7.38 7.76 1.8M
2023-08-03 7.46 7.46 7.27 7.35 1.6M
2023-08-02 7.42 7.53 7.31 7.48 1.9M
2023-08-01 7.50 7.54 7.24 7.53 1.9M
2023-07-31 7.51 7.70 7.44 7.53 2.4M
2023-07-28 7.04 7.46 7.04 7.44 2.5M
2023-07-27 6.98 7.02 6.87 6.88 0.9M
2023-07-26 6.85 6.96 6.84 6.95 0.9M
2023-07-25 6.83 6.91 6.82 6.84 0.8M
2023-07-24 6.87 6.89 6.79 6.86 0.8M
2023-07-21 6.87 6.96 6.80 6.81 0.9M
2023-07-20 6.92 6.92 6.81 6.87 0.7M
2023-07-19 6.83 6.93 6.79 6.91 1.4M
2023-07-18 6.61 6.80 6.61 6.79 0.7M
2023-07-17 6.64 6.65 6.54 6.61 0.8M
2023-07-14 6.49 6.63 6.38 6.61 1.5M
2023-07-13 6.42 6.58 6.42 6.52 1.0M
2023-07-12 6.43 6.49 6.40 6.40 1.1M
2023-07-11 6.38 6.43 6.34 6.39 0.6M
2023-07-10 6.27 6.37 6.27 6.34 0.9M
2023-07-07 6.18 6.36 6.18 6.28 0.8M
2023-07-06 6.24 6.28 6.06 6.20 1.2M
2023-07-05 6.38 6.40 6.25 6.31 1.0M
2023-07-03 6.36 6.43 6.33 6.38 0.6M
2023-06-30 6.45 6.45 6.36 6.37 1.4M
2023-06-29 6.38 6.42 6.34 6.39 0.8M
2023-06-28 6.32 6.40 6.28 6.40 0.9M
2023-06-27 6.22 6.34 6.20 6.33 0.9M
2023-06-26 6.04 6.27 6.02 6.21 1.1M
2023-06-23 6.21 6.21 6.08 6.11 2.2M
2023-06-22 6.30 6.32 6.19 6.22 1.4M
2023-06-21 6.40 6.51 6.33 6.48 1.0M
2023-06-20 6.45 6.48 6.40 6.42 1.1M
2023-06-16 6.63 6.63 6.43 6.47 2.3M
2023-06-15 6.30 6.58 6.27 6.56 1.8M
2023-06-14 6.59 6.73 6.44 6.49 1.1M
2023-06-13 6.57 6.62 6.51 6.54 1.4M
2023-06-12 6.40 6.52 6.37 6.51 1.4M
2023-06-09 6.39 6.40 6.34 6.37 0.6M
2023-06-08 6.39 6.45 6.28 6.40 1.1M
2023-06-07 6.42 6.52 6.40 6.43 1.2M
2023-06-06 6.19 6.41 6.18 6.38 0.7M
2023-06-05 6.27 6.31 6.16 6.23 0.8M
2023-06-02 6.17 6.34 6.11 6.31 1.2M
2023-06-01 5.92 6.10 5.89 6.10 1.0M
2023-05-31 5.94 6.00 5.88 5.92 0.9M
2023-05-30 5.90 6.04 5.90 5.99 1.2M
2023-05-26 5.70 5.92 5.63 5.89 1.0M
2023-05-25 5.91 5.91 5.53 5.70 1.4M
2023-05-24 6.03 6.05 5.83 5.89 0.9M
2023-05-23 5.96 6.16 5.95 6.03 1.2M
2023-05-22 5.85 6.00 5.81 5.94 1.0M
2023-05-19 5.80 5.86 5.72 5.82 1.8M
2023-05-18 5.73 5.83 5.67 5.81 1.3M
2023-05-17 5.63 5.76 5.60 5.73 0.8M
2023-05-16 5.69 5.71 5.59 5.59 0.7M
2023-05-15 5.66 5.76 5.66 5.70 0.9M
2023-05-12 5.71 5.76 5.61 5.65 1.0M
2023-05-11 5.68 5.71 5.63 5.71 1.2M
2023-05-10 5.86 5.89 5.71 5.76 1.9M
2023-05-09 5.80 5.80 5.65 5.75 1.0M
2023-05-08 5.79 5.81 5.70 5.80 1.1M
2023-05-05 5.68 5.78 5.55 5.68 1.3M
2023-05-04 5.63 5.68 5.47 5.55 1.5M
2023-05-03 5.74 5.88 5.70 5.70 1.5M
2023-05-02 6.08 6.08 5.66 5.77 2.3M
2023-05-01 6.26 6.36 5.96 6.02 1.9M
2023-04-28 6.45 6.51 6.18 6.28 2.3M
2023-04-27 6.45 6.64 6.45 6.62 0.9M
2023-04-26 6.50 6.58 6.32 6.39 1.4M
2023-04-25 6.65 6.68 6.49 6.51 0.8M
2023-04-24 6.75 6.77 6.56 6.70 1.2M
2023-04-21 6.81 6.83 6.69 6.78 1.0M
2023-04-20 6.73 6.80 6.71 6.79 0.6M
2023-04-19 6.64 6.86 6.64 6.82 0.7M
2023-04-18 6.74 6.79 6.66 6.70 0.8M
2023-04-17 6.58 6.82 6.53 6.76 1.1M
2023-04-14 6.67 6.71 6.50 6.59 0.8M
2023-04-13 6.60 6.69 6.54 6.67 0.7M
2023-04-12 6.69 6.69 6.57 6.61 0.7M
2023-04-11 6.61 6.69 6.57 6.60 0.9M
2023-04-10 6.67 6.70 6.39 6.60 1.1M
2023-04-06 6.73 6.75 6.61 6.66 1.1M
2023-04-05 6.59 6.71 6.54 6.66 0.6M
2023-04-04 6.73 6.75 6.59 6.66 0.6M
2023-04-03 6.72 6.79 6.63 6.70 0.8M
2023-03-31 6.61 6.76 6.58 6.74 1.4M
2023-03-30 6.64 6.66 6.51 6.53 0.6M
2023-03-29 6.64 6.64 6.52 6.56 0.7M
2023-03-28 6.48 6.56 6.45 6.51 0.8M
2023-03-27 6.53 6.59 6.42 6.51 1.3M
2023-03-24 6.05 6.45 5.93 6.41 2.0M
2023-03-23 6.32 6.43 6.07 6.10 2.0M
2023-03-22 6.77 6.78 6.50 6.51 1.8M
2023-03-21 6.87 6.92 6.70 6.75 1.6M
2023-03-20 6.78 6.88 6.70 6.74 1.6M
2023-03-17 6.97 7.00 6.70 6.74 2.5M
2023-03-16 6.90 7.12 6.72 7.03 1.1M
2023-03-15 6.88 7.07 6.72 6.99 1.6M
2023-03-14 7.03 7.18 6.93 6.98 1.4M
2023-03-13 6.75 6.93 6.56 6.81 1.9M
2023-03-10 7.22 7.26 6.82 6.89 2.1M
2023-03-09 7.56 7.58 7.25 7.26 1.3M
2023-03-08 7.58 7.64 7.40 7.54 0.9M
2023-03-07 7.66 7.82 7.56 7.57 1.3M
2023-03-06 7.66 7.77 7.61 7.66 1.1M
2023-03-03 7.60 7.70 7.56 7.66 0.9M
2023-03-02 7.41 7.56 7.35 7.54 0.9M
2023-03-01 7.59 7.62 7.45 7.51 0.9M
2023-02-28 7.56 7.68 7.53 7.61 1.0M
2023-02-27 7.72 7.72 7.56 7.57 0.8M
2023-02-24 7.65 7.70 7.53 7.62 0.9M
2023-02-23 7.81 7.83 7.65 7.76 1.0M
2023-02-22 7.78 7.87 7.69 7.72 0.7M
2023-02-21 7.84 7.88 7.64 7.72 1.1M
2023-02-17 8.07 8.13 7.84 7.97 0.9M
2023-02-16 7.95 8.09 7.93 8.01 0.7M
2023-02-15 7.92 8.09 7.87 8.07 0.7M
2023-02-14 8.02 8.05 7.89 7.97 1.0M
2023-02-13 7.92 8.08 7.89 8.07 0.7M
2023-02-10 7.91 8.00 7.75 7.88 0.9M
2023-02-09 8.37 8.41 7.90 7.92 1.6M
2023-02-08 8.31 8.37 8.21 8.30 0.6M
2023-02-07 8.24 8.38 8.12 8.37 1.1M
2023-02-06 8.50 8.55 8.27 8.31 0.9M
2023-02-03 8.56 8.68 8.53 8.60 1.3M
2023-02-02 8.63 8.72 8.59 8.70 1.5M
2023-02-01 8.35 8.65 8.30 8.56 1.4M
2023-01-31 8.00 8.40 8.00 8.36 1.9M
2023-01-30 7.98 8.10 7.96 8.03 0.8M
2023-01-27 7.93 8.15 7.90 8.10 0.8M
2023-01-26 7.87 7.94 7.81 7.94 0.6M
2023-01-25 7.73 7.88 7.69 7.81 0.7M
2023-01-24 7.80 7.93 6.24 7.84 0.4M
2023-01-23 7.80 7.88 7.74 7.86 0.8M
2023-01-20 7.73 7.87 7.58 7.77 1.3M
2023-01-19 7.58 7.71 7.56 7.68 0.6M
2023-01-18 7.71 7.81 7.65 7.70 0.9M
2023-01-17 7.63 7.75 7.58 7.63 1.0M
2023-01-13 7.49 7.62 7.45 7.61 1.3M
2023-01-12 7.49 7.62 7.40 7.54 1.4M
2023-01-11 7.26 7.55 7.26 7.47 1.1M
2023-01-10 7.18 7.27 7.13 7.22 0.9M
2023-01-09 7.17 7.28 7.15 7.16 0.6M
2023-01-06 7.19 7.24 7.09 7.15 0.8M
2023-01-05 7.16 7.22 7.09 7.13 0.6M
2023-01-04 7.05 7.29 7.05 7.22 1.7M
2023-01-03 6.90 7.08 6.77 6.99 0.8M